|
 BRASIL TELEC-PN - [Ticker: BRTO4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BRTO4.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 1,083,000 | 12.20 | 12.45 | 12.15 | 12.25 | 00:00:00 | | 2007-05-15 | 641,600 | 12.35 | 12.36 | 12.11 | 12.18 | 00:00:00 | | 2007-05-16 | 2,497,000 | 12.20 | 12.75 | 12.20 | 12.65 | 00:00:00 | | 2007-05-17 | 1,602,200 | 12.74 | 12.90 | 12.59 | 12.68 | 00:00:00 | | 2007-05-18 | 2,319,300 | 12.78 | 13.34 | 12.70 | 13.25 | 00:00:00 | | 2007-05-21 | 1,814,600 | 13.50 | 13.77 | 13.25 | 13.74 | 00:00:00 | | 2007-05-22 | 1,774,100 | 13.90 | 14.10 | 13.60 | 13.94 | 00:00:00 | | 2007-05-23 | 2,515,300 | 13.98 | 14.09 | 13.73 | 13.85 | 00:00:00 | | 2007-05-24 | 855,100 | 13.75 | 13.75 | 13.20 | 13.40 | 00:00:00 | | 2007-05-25 | 1,035,600 | 13.50 | 13.89 | 13.50 | 13.85 | 00:00:00 | | 2007-05-28 | 477,500 | 13.85 | 14.00 | 13.75 | 13.88 | 00:00:00 | | 2007-05-29 | 1,335,100 | 13.89 | 14.05 | 13.65 | 13.78 | 00:00:00 | | 2007-05-30 | 1,896,700 | 13.45 | 13.89 | 13.30 | 13.85 | 00:00:00 | | 2007-05-31 | 732,600 | 13.90 | 13.99 | 13.46 | 13.73 | 00:00:00 | | 2007-06-01 | 1,937,000 | 13.65 | 13.91 | 13.60 | 13.86 | 00:00:00 | | 2007-06-04 | 1,009,300 | 13.70 | 13.86 | 13.58 | 13.60 | 00:00:00 | | 2007-06-05 | 1,669,200 | 13.62 | 13.75 | 13.30 | 13.45 | 00:00:00 | | 2007-06-06 | 1,540,100 | 13.40 | 13.40 | 13.00 | 13.30 | 00:00:00 | | 2007-06-07 | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 00:00:00 | | 2007-06-08 | 1,555,800 | 13.08 | 13.72 | 12.90 | 13.72 | 00:00:00 | | 2007-06-11 | 1,469,200 | 13.75 | 13.79 | 13.31 | 13.35 | 00:00:00 | | 2007-06-12 | 929,300 | 13.35 | 13.35 | 12.90 | 12.98 | 00:00:00 | | 2007-06-13 | 1,860,300 | 13.03 | 13.46 | 13.03 | 13.46 | 00:00:00 | | 2007-06-14 | 2,006,000 | 13.40 | 13.86 | 13.38 | 13.76 | 00:00:00 | | 2007-06-15 | 1,901,000 | 13.98 | 14.11 | 13.70 | 13.80 | 00:00:00 | | 2007-06-18 | 900,500 | 13.94 | 13.94 | 13.52 | 13.72 | 00:00:00 | | 2007-06-19 | 844,300 | 13.55 | 13.69 | 13.41 | 13.53 | 00:00:00 | | 2007-06-20 | 1,200,900 | 13.50 | 13.64 | 13.35 | 13.40 | 00:00:00 | | 2007-06-21 | 2,095,900 | 13.45 | 13.77 | 13.40 | 13.77 | 00:00:00 | | 2007-06-22 | 750,400 | 13.75 | 13.75 | 13.50 | 13.68 | 00:00:00 | | 2007-06-25 | 980,200 | 13.68 | 13.78 | 13.45 | 13.60 | 00:00:00 | | 2007-06-26 | 865,400 | 13.55 | 13.88 | 13.55 | 13.80 | 00:00:00 | | 2007-06-27 | 1,084,300 | 13.57 | 13.95 | 13.55 | 13.90 | 00:00:00 | | 2007-06-28 | 2,113,600 | 13.99 | 14.19 | 13.94 | 13.95 | 00:00:00 | | 2007-06-29 | 1,054,400 | 14.05 | 14.19 | 13.82 | 14.09 | 00:00:00 | | 2007-07-02 | 1,534,400 | 14.00 | 14.64 | 13.98 | 14.64 | 00:00:00 | | 2007-07-03 | 1,527,700 | 14.64 | 14.89 | 14.64 | 14.85 | 00:00:00 | | 2007-07-04 | 1,047,800 | 14.75 | 15.20 | 14.75 | 15.01 | 00:00:00 | | 2007-07-05 | 1,595,400 | 14.96 | 15.63 | 14.75 | 15.63 | 00:00:00 | | 2007-07-06 | 1,796,200 | 16.15 | 16.20 | 16.15 | 16.15 | 00:00:00 | | 2007-07-09 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2007-07-10 | 1,254,200 | 16.11 | 16.25 | 15.71 | 15.91 | 00:00:00 | | 2007-07-11 | 1,844,200 | 15.90 | 15.96 | 15.00 | 15.80 | 00:00:00 | | 2007-07-12 | 1,325,500 | 15.72 | 16.34 | 15.72 | 16.34 | 00:00:00 | | 2007-07-13 | 1,140,500 | 16.30 | 16.49 | 15.96 | 16.38 | 00:00:00 | | 2007-07-16 | 676,600 | 16.30 | 16.47 | 16.12 | 16.30 | 00:00:00 | | 2007-07-17 | 992,200 | 16.45 | 16.59 | 16.21 | 16.40 | 00:00:00 | | 2007-07-18 | 1,857,400 | 16.36 | 16.69 | 16.19 | 16.69 | 00:00:00 | | 2007-07-19 | 2,542,300 | 16.65 | 17.70 | 16.60 | 17.55 | 00:00:00 | | 2007-07-20 | 714,100 | 17.54 | 17.60 | 17.31 | 17.46 | 00:00:00 | | 2007-07-23 | 877,300 | 17.60 | 17.60 | 17.25 | 17.50 | 00:00:00 | | 2007-07-24 | 1,820,400 | 17.46 | 18.09 | 16.73 | 16.95 | 00:00:00 | | 2007-07-25 | 1,268,300 | 17.11 | 17.40 | 16.20 | 16.70 | 00:00:00 | | 2007-07-26 | 1,355,000 | 16.60 | 16.60 | 15.30 | 15.75 | 00:00:00 | | 2007-07-27 | 1,630,400 | 15.30 | 15.87 | 15.10 | 15.60 | 00:00:00 | | 2007-07-30 | 1,111,200 | 15.62 | 16.24 | 15.08 | 16.11 | 00:00:00 | | 2007-07-31 | 1,361,500 | 16.50 | 16.55 | 16.04 | 16.27 | 00:00:00 | | 2007-08-01 | 2,138,800 | 16.16 | 16.28 | 15.60 | 16.00 | 00:00:00 | | 2007-08-02 | 1,284,800 | 16.30 | 16.87 | 16.01 | 16.72 | 00:00:00 | | 2007-08-03 | 1,493,100 | 16.71 | 16.71 | 15.53 | 15.60 | 00:00:00 | | 2007-08-06 | 913,900 | 15.75 | 16.20 | 14.81 | 15.81 | 00:00:00 | | 2007-08-07 | 799,600 | 15.90 | 16.17 | 15.45 | 16.17 | 00:00:00 | | 2007-08-08 | 1,379,900 | 16.20 | 16.95 | 16.10 | 16.30 | 00:00:00 | | 2007-08-09 | 1,462,000 | 15.79 | 16.05 | 15.52 | 15.80 | 00:00:00 | | 2007-08-10 | 1,313,700 | 15.45 | 15.59 | 14.90 | 15.59 | 00:00:00 | | 2007-08-13 | 733,600 | 15.81 | 15.99 | 15.17 | 15.45 | 00:00:00 | | 2007-08-14 | 1,543,400 | 15.57 | 15.57 | 14.50 | 14.55 | 00:00:00 | | 2007-08-15 | 3,147,100 | 14.24 | 14.58 | 13.83 | 14.00 | 00:00:00 | | 2007-08-16 | 2,077,600 | 13.26 | 13.70 | 13.10 | 13.70 | 00:00:00 | | 2007-08-17 | 2,223,100 | 14.17 | 14.34 | 13.35 | 13.85 | 00:00:00 | | 2007-08-20 | 688,200 | 13.91 | 14.50 | 13.57 | 14.10 | 00:00:00 | | 2007-08-21 | 1,115,200 | 14.19 | 14.60 | 13.79 | 14.48 | 00:00:00 | | 2007-08-22 | 2,529,200 | 14.77 | 16.49 | 14.70 | 16.49 | 00:00:00 | | 2007-08-23 | 1,737,000 | 16.40 | 16.85 | 16.00 | 16.59 | 00:00:00 | | 2007-08-24 | 967,600 | 16.21 | 17.20 | 16.21 | 17.20 | 00:00:00 | | 2007-08-27 | 893,300 | 17.15 | 17.20 | 16.62 | 16.85 | 00:00:00 | | 2007-08-28 | 1,287,700 | 16.80 | 16.85 | 15.90 | 16.00 | 00:00:00 | | 2007-08-29 | 865,600 | 16.06 | 16.76 | 16.06 | 16.70 | 00:00:00 | | 2007-08-30 | 744,200 | 16.45 | 16.90 | 16.35 | 16.80 | 00:00:00 | | 2007-08-31 | 2,558,200 | 17.00 | 17.25 | 16.92 | 17.25 | 00:00:00 | | 2007-09-03 | 386,200 | 17.23 | 17.75 | 16.85 | 17.10 | 00:00:00 | | 2007-09-04 | 824,900 | 17.14 | 17.49 | 17.01 | 17.40 | 00:00:00 | | 2007-09-05 | 601,000 | 17.15 | 17.40 | 17.05 | 17.30 | 00:00:00 | | 2007-09-06 | 504,700 | 17.40 | 17.60 | 17.02 | 17.19 | 00:00:00 | | 2007-09-07 | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 00:00:00 | | 2007-09-10 | 620,700 | 16.59 | 16.65 | 16.05 | 16.30 | 00:00:00 | | 2007-09-11 | 528,900 | 16.55 | 16.85 | 16.40 | 16.80 | 00:00:00 | | 2007-09-12 | 835,600 | 16.67 | 16.99 | 16.46 | 16.55 | 00:00:00 | | 2007-09-13 | 436,000 | 16.80 | 16.80 | 16.30 | 16.55 | 00:00:00 | | 2007-09-14 | 271,800 | 16.45 | 16.88 | 16.30 | 16.60 | 00:00:00 | | 2007-09-17 | 685,800 | 16.44 | 16.67 | 16.30 | 16.55 | 00:00:00 | | 2007-09-18 | 1,141,500 | 16.78 | 17.40 | 16.41 | 17.38 | 00:00:00 | | 2007-09-19 | 1,288,400 | 17.21 | 17.48 | 16.76 | 17.20 | 00:00:00 | | 2007-09-20 | 706,400 | 16.99 | 17.18 | 16.60 | 16.82 | 00:00:00 | | 2007-09-21 | 556,100 | 17.07 | 17.20 | 16.87 | 17.18 | 00:00:00 | | 2007-09-24 | 407,900 | 17.18 | 17.20 | 16.76 | 17.05 | 00:00:00 | | 2007-09-25 | 812,900 | 17.00 | 17.04 | 16.56 | 16.99 | 00:00:00 | | 2007-09-26 | 1,287,100 | 17.02 | 17.25 | 17.01 | 17.19 | 00:00:00 | | 2007-09-27 | 1,764,600 | 17.20 | 17.50 | 17.10 | 17.50 | 00:00:00 | | 2007-09-28 | 1,126,900 | 17.44 | 17.50 | 16.96 | 17.30 | 00:00:00 | | 2007-10-01 | 1,491,900 | 17.49 | 17.64 | 17.23 | 17.49 | 00:00:00 | | 2007-10-02 | 809,300 | 17.43 | 17.69 | 17.19 | 17.65 | 00:00:00 | | 2007-10-03 | 1,472,000 | 17.42 | 17.65 | 16.91 | 17.25 | 00:00:00 | | 2007-10-04 | 861,700 | 17.32 | 18.09 | 17.06 | 17.99 | 00:00:00 | | 2007-10-05 | 884,000 | 18.00 | 18.45 | 18.00 | 18.37 | 00:00:00 | | 2007-10-08 | 446,000 | 18.35 | 18.45 | 18.05 | 18.42 | 00:00:00 | | 2007-10-09 | 854,500 | 18.43 | 18.60 | 18.10 | 18.50 | 00:00:00 | | 2007-10-10 | 702,800 | 18.55 | 18.65 | 18.29 | 18.30 | 00:00:00 | | 2007-10-11 | 743,400 | 18.28 | 18.55 | 17.74 | 18.15 | 00:00:00 | | 2007-10-12 | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 00:00:00 | | 2007-10-15 | 820,500 | 18.17 | 18.49 | 17.67 | 18.00 | 00:00:00 | | 2007-10-16 | 527,200 | 17.70 | 17.73 | 17.00 | 17.46 | 00:00:00 | | 2007-10-17 | 1,339,900 | 17.89 | 17.97 | 17.37 | 17.69 | 00:00:00 | | 2007-10-18 | 707,300 | 17.66 | 17.66 | 17.26 | 17.45 | 00:00:00 | | 2007-10-19 | 790,600 | 17.40 | 17.47 | 16.72 | 16.80 | 00:00:00 | | 2007-10-22 | 662,300 | 16.65 | 17.14 | 16.33 | 17.14 | 00:00:00 | | 2007-10-23 | 973,900 | 17.42 | 17.62 | 17.19 | 17.62 | 00:00:00 | | 2007-10-24 | 2,010,400 | 17.68 | 18.45 | 17.55 | 18.35 | 00:00:00 | | 2007-10-25 | 1,255,600 | 18.24 | 18.45 | 17.30 | 17.55 | 00:00:00 | | 2007-10-26 | 1,357,500 | 17.76 | 17.80 | 17.07 | 17.20 | 00:00:00 | | 2007-10-29 | 874,500 | 17.50 | 17.50 | 17.20 | 17.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
